Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.55 | 0.59 | 0.51 | 0.54 | 0.54 | -0.04 (-6.88%) | 62,500 |
28 Dec 2021 | USD | 0.66 | 0.66 | 0.512 | 0.5799 | 0.5799 | -0.084 (-12.64%) | 70,119 |
27 Dec 2021 | USD | 0.64 | 0.67 | 0.57 | 0.6638 | 0.6638 | +0.104 (+18.54%) | 54,464 |
23 Dec 2021 | USD | 0.52 | 0.598 | 0.421 | 0.56 | 0.56 | +0.11 (+24.44%) | 675,900 |
22 Dec 2021 | USD | 0.52 | 0.52 | 0.441 | 0.45 | 0.45 | -0.06 (-11.76%) | 216,000 |
21 Dec 2021 | USD | 0.481 | 0.52 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 278,900 |
20 Dec 2021 | USD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 29,500 |
17 Dec 2021 | USD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 69,600 |
16 Dec 2021 | USD | 0.61 | 0.63 | 0.52 | 0.54 | 0.54 | -0.06 (-10.00%) | 11,000 |
15 Dec 2021 | USD | 0.53 | 0.6 | 0.53 | 0.6 | 0.6 | -0.02 (-3.23%) | 6,400 |
14 Dec 2021 | USD | 0.6 | 0.6989 | 0.57 | 0.62 | 0.62 | -0.041 (-6.20%) | 35,074 |
13 Dec 2021 | USD | 0.6647 | 0.6647 | 0.661 | 0.661 | 0.661 | -0.039 (-5.57%) | 9,100 |
10 Dec 2021 | USD | 0.64 | 0.7 | 0.64 | 0.7 | 0.7 | +0.06 (+9.38%) | 43,000 |
9 Dec 2021 | USD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.06 (-8.57%) | 10,500 |
8 Dec 2021 | USD | 0.72 | 0.72 | 0.6011 | 0.7 | 0.7 | 0.0 (0.0%) | 13,466 |
7 Dec 2021 | USD | 0.679 | 0.7098 | 0.62 | 0.7 | 0.7 | +0.021 (+3.11%) | 60,762 |
6 Dec 2021 | USD | 0.64 | 0.6789 | 0.64 | 0.6789 | 0.6789 | +0.054 (+8.62%) | 15,259 |
3 Dec 2021 | USD | 0.66 | 0.67 | 0.505 | 0.625 | 0.625 | -0.042 (-6.30%) | 20,200 |
2 Dec 2021 | USD | 0.7 | 0.7 | 0.66 | 0.667 | 0.667 | -0.063 (-8.63%) | 15,200 |
1 Dec 2021 | USD | 0.75 | 0.75 | 0.671 | 0.73 | 0.73 | -0.02 (-2.67%) | 31,000 |
30 Nov 2021 | USD | 0.8098 | 0.8098 | 0.6901 | 0.75 | 0.75 | 0.0 (0.0%) | 62,037 |
29 Nov 2021 | USD | 0.7099 | 0.75 | 0.7099 | 0.75 | 0.75 | +0.015 (+2.04%) | 26,605 |
26 Nov 2021 | USD | 0.685 | 0.75 | 0.675 | 0.735 | 0.735 | -0.015 (-2%) | 18,700 |
24 Nov 2021 | USD | 0.732 | 0.78 | 0.7 | 0.75 | 0.75 | +0.01 (+1.34%) | 61,700 |
23 Nov 2021 | USD | 0.71 | 0.7941 | 0.71 | 0.7401 | 0.7401 | -0.029 (-3.77%) | 19,807 |
22 Nov 2021 | USD | 0.79 | 0.8649 | 0.7003 | 0.7691 | 0.7691 | -0.041 (-5.05%) | 10,485 |
19 Nov 2021 | USD | 0.85 | 0.86 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 6,400 |
18 Nov 2021 | USD | 0.83 | 0.854 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 23,800 |
17 Nov 2021 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.034 (-4.03%) | 6,000 |
16 Nov 2021 | USD | 0.9199 | 0.9199 | 0.8 | 0.8336 | 0.8336 | -0.125 (-13.01%) | 5,908 |